Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 173.49 | 179.19 | 169.61 | 172.69 | 209,384 | +1.17(+0.68%) |
Apr 29, 2021 | 170.87 | 172.75 | 169.42 | 171.52 | 107,432 | +1.84(+1.08%) |
Apr 28, 2021 | 176.78 | 177.06 | 168.77 | 169.69 | 106,127 | -6.44(-3.66%) |
Apr 27, 2021 | 176.30 | 178.41 | 175.04 | 176.13 | 214,661 | +1.74(+1.00%) |
Apr 26, 2021 | 174.86 | 175.64 | 172.91 | 174.39 | 115,381 | +0.75(+0.43%) |
Apr 23, 2021 | 171.48 | 173.90 | 170.14 | 173.64 | 96,026 | +3.71(+2.18%) |
Apr 22, 2021 | 170.53 | 172.82 | 168.72 | 169.92 | 110,206 | +0.48(+0.28%) |
Apr 21, 2021 | 163.25 | 169.72 | 163.25 | 169.45 | 125,470 | +5.46(+3.33%) |
Apr 20, 2021 | 162.91 | 165.34 | 162.78 | 163.99 | 78,983 | -0.11(-0.07%) |
Apr 19, 2021 | 166.23 | 166.72 | 163.13 | 164.10 | 157,822 | -3.10(-1.85%) |
Apr 16, 2021 | 168.41 | 168.75 | 165.44 | 167.19 | 152,453 | -1.80(-1.06%) |
Apr 15, 2021 | 168.00 | 170.69 | 166.57 | 168.99 | 67,603 | +1.45(+0.86%) |
Apr 14, 2021 | 166.76 | 168.94 | 166.62 | 167.54 | 55,436 | +0.78(+0.47%) |
Apr 13, 2021 | 167.43 | 168.54 | 165.67 | 166.76 | 71,412 | -1.67(-0.99%) |
Apr 12, 2021 | 167.46 | 169.93 | 166.95 | 168.43 | 89,900 | -0.03(-0.02%) |
Apr 09, 2021 | 166.67 | 168.67 | 165.75 | 168.46 | 65,697 | +1.64(+0.98%) |
Apr 08, 2021 | 163.81 | 166.93 | 163.44 | 166.82 | 91,132 | +3.19(+1.95%) |
Apr 07, 2021 | 169.18 | 169.26 | 163.33 | 163.63 | 74,098 | -5.35(-3.17%) |
Apr 06, 2021 | 168.02 | 170.64 | 167.68 | 168.98 | 66,111 | -0.39(-0.23%) |
Apr 05, 2021 | 167.41 | 170.12 | 165.75 | 169.37 | 132,948 | +3.00(+1.80%) |
Apr 01, 2021 | 165.43 | 170.04 | 164.25 | 166.37 | 133,409 | +2.82(+1.72%) |
Mar 31, 2021 | 162.71 | 165.73 | 161.46 | 163.55 | 288,614 | +2.49(+1.55%) |
Mar 30, 2021 | 159.60 | 161.15 | 158.24 | 161.06 | 144,447 | +0.60(+0.37%) |
Mar 29, 2021 | 165.06 | 168.01 | 159.44 | 160.47 | 124,855 | -6.14(-3.69%) |
Mar 26, 2021 | 162.16 | 168.37 | 162.16 | 166.61 | 106,103 | +4.08(+2.51%) |
Mar 25, 2021 | 158.82 | 163.59 | 157.37 | 162.53 | 142,254 | +1.82(+1.13%) |
Mar 24, 2021 | 163.97 | 166.47 | 160.71 | 160.71 | 106,634 | -2.47(-1.51%) |
Mar 23, 2021 | 163.60 | 166.89 | 162.77 | 163.19 | 107,478 | -1.09(-0.66%) |
Mar 22, 2021 | 170.67 | 171.15 | 164.12 | 164.28 | 112,687 | -4.70(-2.78%) |
Mar 19, 2021 | 165.27 | 170.54 | 163.13 | 168.98 | 466,631 | +2.69(+1.62%) |
Mar 18, 2021 | 173.00 | 173.39 | 165.39 | 166.29 | 132,782 | -7.63(-4.39%) |
Mar 17, 2021 | 171.23 | 173.92 | 169.30 | 173.92 | 92,528 | +1.49(+0.86%) |
Mar 16, 2021 | 175.62 | 175.62 | 171.23 | 172.44 | 95,173 | -2.74(-1.56%) |
Mar 15, 2021 | 172.68 | 176.09 | 171.09 | 175.17 | 104,560 | +2.78(+1.61%) |
Mar 12, 2021 | 174.38 | 177.52 | 171.63 | 172.40 | 158,197 | -2.96(-1.69%) |
Mar 11, 2021 | 173.09 | 175.63 | 169.60 | 175.35 | 158,496 | +4.69(+2.75%) |
Mar 10, 2021 | 169.20 | 174.36 | 169.16 | 170.66 | 248,758 | +2.62(+1.56%) |
Mar 09, 2021 | 166.71 | 171.21 | 165.00 | 168.04 | 234,359 | +6.05(+3.74%) |
Mar 08, 2021 | 161.71 | 164.79 | 159.16 | 161.99 | 188,011 | +0.65(+0.40%) |
Mar 05, 2021 | 158.41 | 161.90 | 152.84 | 161.34 | 224,095 | +4.74(+3.03%) |
Mar 04, 2021 | 164.44 | 164.95 | 153.85 | 156.60 | 329,795 | -8.24(-5.00%) |
Mar 03, 2021 | 175.38 | 175.47 | 164.32 | 164.83 | 224,663 | -9.22(-5.30%) |
Mar 02, 2021 | 183.29 | 183.29 | 172.78 | 174.05 | 185,540 | -8.04(-4.41%) |
Mar 01, 2021 | 176.46 | 182.51 | 176.16 | 182.09 | 157,052 | +7.36(+4.21%) |
Feb 26, 2021 | 171.21 | 176.32 | 169.08 | 174.73 | 225,002 | +7.47(+4.47%) |
Feb 25, 2021 | 174.88 | 175.39 | 167.02 | 167.25 | 137,412 | -7.12(-4.08%) |
Feb 24, 2021 | 179.52 | 180.21 | 172.88 | 174.37 | 211,932 | -0.72(-0.41%) |
Feb 23, 2021 | 170.93 | 175.62 | 168.04 | 175.09 | 235,087 | +0.59(+0.34%) |
Feb 22, 2021 | 177.46 | 180.41 | 174.12 | 174.51 | 262,824 | -3.84(-2.15%) |
Feb 19, 2021 | 198.36 | 203.32 | 177.28 | 178.35 | 466,923 | -9.67(-5.14%) |
Feb 18, 2021 | 188.48 | 189.45 | 184.99 | 188.02 | 132,594 | -1.14(-0.60%) |
Feb 17, 2021 | 189.45 | 192.56 | 188.81 | 189.16 | 153,705 | -2.19(-1.15%) |
Feb 16, 2021 | 196.20 | 199.14 | 190.61 | 191.35 | 158,321 | -4.86(-2.48%) |
Feb 12, 2021 | 195.37 | 201.34 | 194.54 | 196.21 | 189,753 | +1.59(+0.82%) |
Feb 11, 2021 | 189.45 | 194.89 | 188.48 | 194.62 | 235,528 | +5.50(+2.91%) |
Feb 10, 2021 | 190.42 | 190.79 | 187.18 | 189.13 | 171,069 | -0.25(-0.13%) |
Feb 09, 2021 | 186.21 | 189.80 | 186.21 | 189.38 | 271,359 | +2.88(+1.54%) |
Feb 08, 2021 | 188.82 | 191.61 | 184.94 | 186.50 | 267,105 | -1.77(-0.94%) |
Feb 05, 2021 | 188.13 | 190.63 | 186.66 | 188.27 | 161,724 | +1.54(+0.82%) |
Feb 04, 2021 | 183.66 | 187.33 | 182.53 | 186.73 | 210,692 | +3.31(+1.81%) |
Feb 03, 2021 | 186.97 | 187.40 | 181.12 | 183.42 | 177,385 | -2.38(-1.28%) |
Feb 02, 2021 | 187.42 | 190.21 | 184.46 | 185.80 | 222,358 | -1.83(-0.97%) |